Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascot Resources Ltd (OP: AOTVF )

0.5000 -0.0201 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2018 1.000 1.000 1.000 0 +0.04(+3.63%)
May 29, 2018 0.9800 0.9800 0.9247 0.9650 13,675 -0.05(-5.31%)
May 24, 2018 1.019 1.019 1.019 0 +0.01(+0.90%)
May 23, 2018 1.033 1.033 1.010 1.010 5,200 -0.09(-7.83%)
May 22, 2018 1.073 1.096 1.073 1.096 2,185 +0.01(+1.34%)
May 16, 2018 1.081 1.081 1.081 0 -0.12(-9.89%)
May 15, 2018 1.200 1.200 1.200 1.200 5,080 -0.03(-2.05%)
May 14, 2018 1.227 1.227 1.217 1.225 11,000 +0.02(+1.41%)
May 11, 2018 1.163 1.208 1.163 1.208 2,000 +0.09(+7.87%)
May 10, 2018 1.050 1.140 1.050 1.120 4,750 +0.17(+17.89%)
May 09, 2018 0.9500 0.9500 0.9000 0.9500 5,200 +0.01(+1.06%)
May 08, 2018 0.9436 0.9436 0.9400 0.9400 600 -0.04(-4.08%)
May 07, 2018 0.8759 0.9800 0.8759 0.9800 5,927 +0.10(+10.99%)
May 04, 2018 0.8981 0.8981 0.8830 0.8830 1,950 -0.06(-6.53%)
Apr 30, 2018 0.9447 0.9447 0.9447 0 +0.03(+3.32%)
Apr 27, 2018 0.9202 0.9202 0.9143 0.9143 1,200 -0.01(-0.93%)
Apr 25, 2018 0.9229 0.9229 0.9229 0 -0.01(-1.53%)
Apr 23, 2018 0.9372 0.9372 0.9372 23 +0.03(+2.99%)
Apr 20, 2018 0.9134 0.9134 0.9100 0.9100 5,500 -0.09(-9.00%)
Apr 19, 2018 0.9562 1.000 0.9562 1.000 5,800 +0.02(+2.43%)
Apr 18, 2018 0.9230 0.9763 0.9230 0.9763 1,100 +0.02(+1.70%)
Apr 16, 2018 0.9600 0.9600 0.9600 0 +0.05(+5.51%)
Apr 12, 2018 0.9099 0.9099 0.9099 0 -0.04(-4.03%)
Apr 11, 2018 0.8744 0.9810 0.8744 0.9481 4,625 +0.06(+6.53%)
Apr 10, 2018 0.8780 0.8900 0.8765 0.8900 2,300 -0.02(-2.10%)
Apr 09, 2018 0.8867 0.9091 0.8788 0.9091 1,300 +0.01(+1.60%)
Apr 04, 2018 0.8948 0.8948 0.8948 80 -0.10(-10.13%)
Apr 03, 2018 0.9476 0.9963 0.9476 0.9957 9,500 +0.07(+7.03%)
Apr 02, 2018 0.9249 0.9303 0.9249 0.9303 7,500 -0.04(-4.42%)
Mar 29, 2018 0.9733 0.9733 0.9733 0 -0.04(-3.73%)
Mar 28, 2018 1.019 1.019 1.011 1.011 500 +0.04(+3.70%)
Mar 27, 2018 0.9749 0.9749 0.9749 0.9749 800 -0.04(-3.79%)
Mar 26, 2018 1.000 1.013 1.000 1.013 2,200 +0.02(+2.46%)
Mar 21, 2018 0.9890 0.9890 0.9890 0 -0.05(-4.92%)
Mar 16, 2018 1.040 1.040 1.040 0 +0.05(+4.80%)
Mar 13, 2018 0.9926 0.9926 0.9926 0 -0.01(-1.01%)
Mar 12, 2018 0.9773 1.003 0.9695 1.003 2,600 -0.04(-4.24%)
Mar 09, 2018 0.9456 1.047 0.9456 1.047 7,100 +0.08(+8.42%)
Mar 08, 2018 0.9776 0.9864 0.9555 0.9659 17,900 -0.05(-4.56%)
Mar 07, 2018 1.011 1.012 1.011 1.012 5,000 -0.03(-2.65%)
Mar 06, 2018 1.040 1.040 1.034 1.040 1,800 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.